Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 82.00 | 84.59 | 82.00 | 83.87 | 0 | +1.15(+1.39%) |
Sep 26, 2013 | 81.11 | 83.12 | 81.09 | 82.72 | 170,954 | +2.14(+2.66%) |
Sep 25, 2013 | 77.93 | 80.87 | 77.93 | 80.58 | 115,845 | +3.14(+4.05%) |
Sep 24, 2013 | 77.80 | 77.86 | 76.07 | 77.44 | 113,884 | -0.39(-0.50%) |
Sep 23, 2013 | 77.36 | 78.30 | 75.90 | 77.83 | 96,320 | +0.54(+0.70%) |
Sep 20, 2013 | 79.51 | 79.55 | 76.68 | 77.29 | 0 | -2.24(-2.82%) |
Sep 19, 2013 | 79.16 | 79.99 | 78.50 | 79.53 | 0 | +1.01(+1.29%) |
Sep 18, 2013 | 79.78 | 79.98 | 77.50 | 78.52 | 0 | -0.96(-1.21%) |
Sep 17, 2013 | 77.98 | 79.90 | 77.38 | 79.48 | 0 | +1.39(+1.78%) |
Sep 16, 2013 | 77.90 | 78.53 | 77.65 | 78.09 | 0 | +0.44(+0.57%) |
Sep 13, 2013 | 77.63 | 78.25 | 76.68 | 77.65 | 0 | +0.39(+0.50%) |
Sep 12, 2013 | 76.50 | 77.91 | 76.06 | 77.26 | 0 | +0.90(+1.18%) |
Sep 11, 2013 | 75.88 | 78.31 | 75.14 | 76.36 | 0 | +0.50(+0.66%) |
Sep 10, 2013 | 75.64 | 75.98 | 74.18 | 75.86 | 103,120 | +0.81(+1.08%) |
Sep 09, 2013 | 71.70 | 75.95 | 68.04 | 75.05 | 0 | +3.40(+4.75%) |
Sep 06, 2013 | 71.86 | 72.51 | 70.42 | 71.65 | 0 | +0.07(+0.10%) |
Sep 05, 2013 | 71.71 | 72.54 | 70.55 | 71.58 | 0 | -0.19(-0.26%) |
Sep 04, 2013 | 70.00 | 72.00 | 69.94 | 71.77 | 0 | +1.88(+2.69%) |
Sep 03, 2013 | 70.86 | 71.37 | 68.24 | 69.89 | 0 | +0.13(+0.19%) |
Aug 30, 2013 | 71.60 | 71.60 | 68.92 | 69.76 | 0 | -1.39(-1.95%) |
Aug 29, 2013 | 69.75 | 71.67 | 69.75 | 71.15 | 55,910 | +0.76(+1.08%) |
Aug 28, 2013 | 67.34 | 70.80 | 67.26 | 70.39 | 0 | +3.04(+4.51%) |
Aug 27, 2013 | 69.49 | 69.92 | 66.87 | 67.35 | 147,551 | -2.98(-4.24%) |
Aug 26, 2013 | 70.55 | 70.95 | 69.85 | 70.33 | 0 | -0.31(-0.44%) |
Aug 23, 2013 | 70.51 | 70.92 | 69.87 | 70.64 | 0 | -0.21(-0.30%) |
Aug 22, 2013 | 70.15 | 72.00 | 69.53 | 70.85 | 145,272 | +0.85(+1.21%) |
Aug 21, 2013 | 69.42 | 70.81 | 68.83 | 70.00 | 150,559 | +0.03(+0.04%) |
Aug 20, 2013 | 69.08 | 70.30 | 69.08 | 69.97 | 224,052 | +0.77(+1.11%) |
Aug 19, 2013 | 69.14 | 69.78 | 68.46 | 69.20 | 169,826 | -0.35(-0.51%) |
Aug 16, 2013 | 69.41 | 70.49 | 69.32 | 69.55 | 0 | -0.28(-0.40%) |
Aug 15, 2013 | 69.92 | 70.12 | 68.24 | 69.83 | 167,901 | -1.28(-1.80%) |
Aug 14, 2013 | 70.21 | 71.38 | 70.03 | 71.11 | 159,350 | +0.82(+1.17%) |
Aug 13, 2013 | 69.28 | 70.80 | 68.80 | 70.29 | 182,160 | +1.56(+2.27%) |
Aug 12, 2013 | 72.14 | 72.14 | 67.56 | 68.73 | 191,876 | +0.05(+0.07%) |
Aug 09, 2013 | 67.85 | 69.72 | 67.50 | 68.68 | 118,583 | +0.35(+0.51%) |
Aug 08, 2013 | 73.04 | 73.04 | 67.30 | 68.33 | 330,112 | -4.02(-5.56%) |
Aug 07, 2013 | 77.34 | 77.71 | 70.40 | 72.35 | 620,728 | +0.21(+0.29%) |
Aug 06, 2013 | 73.48 | 73.66 | 71.75 | 72.14 | 143,483 | -1.22(-1.66%) |
Aug 05, 2013 | 73.81 | 73.97 | 71.45 | 73.36 | 229,371 | -1.05(-1.41%) |
Aug 02, 2013 | 77.67 | 77.67 | 73.18 | 74.41 | 190,269 | -2.75(-3.56%) |
Aug 01, 2013 | 75.21 | 77.83 | 74.40 | 77.16 | 223,113 | +2.75(+3.70%) |
Jul 31, 2013 | 74.17 | 75.52 | 73.64 | 74.41 | 0 | +0.48(+0.65%) |
Jul 30, 2013 | 74.69 | 75.17 | 72.91 | 73.93 | 0 | -0.25(-0.34%) |
Jul 29, 2013 | 75.59 | 76.48 | 73.84 | 74.18 | 0 | -1.90(-2.50%) |
Jul 26, 2013 | 76.93 | 77.70 | 75.78 | 76.08 | 0 | -1.76(-2.26%) |
Jul 25, 2013 | 76.85 | 78.24 | 76.07 | 77.84 | 0 | +0.61(+0.79%) |
Jul 24, 2013 | 79.94 | 79.94 | 76.07 | 77.23 | 0 | -2.50(-3.14%) |
Jul 23, 2013 | 77.23 | 80.29 | 77.23 | 79.73 | 0 | +2.59(+3.36%) |
Jul 22, 2013 | 76.68 | 77.15 | 75.25 | 77.14 | 0 | -0.13(-0.17%) |
Jul 19, 2013 | 77.01 | 78.10 | 76.90 | 77.27 | 0 | -0.36(-0.46%) |
Jul 18, 2013 | 78.09 | 79.91 | 77.40 | 77.63 | 0 | -0.51(-0.65%) |
Jul 17, 2013 | 77.61 | 78.69 | 77.18 | 78.14 | 75,794 | +0.53(+0.68%) |
Jul 16, 2013 | 77.80 | 77.87 | 76.86 | 77.61 | 0 | +0.17(+0.22%) |
Jul 15, 2013 | 77.68 | 78.00 | 76.50 | 77.44 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 75.58 | 77.89 | 75.44 | 77.31 | 0 | +1.25(+1.64%) |
Jul 11, 2013 | 76.48 | 76.58 | 74.87 | 76.06 | 0 | +1.06(+1.41%) |
Jul 10, 2013 | 76.18 | 76.18 | 74.62 | 75.00 | 0 | -0.70(-0.92%) |
Jul 09, 2013 | 75.80 | 76.00 | 75.10 | 75.70 | 0 | +0.41(+0.54%) |
Jul 08, 2013 | 74.25 | 75.75 | 73.81 | 75.30 | 266,600 | +1.11(+1.49%) |
Jul 05, 2013 | 73.57 | 74.90 | 72.63 | 74.19 | 0 | +2.00(+2.77%) |
Jul 03, 2013 | 71.78 | 73.23 | 70.97 | 72.19 | 0 | -0.40(-0.55%) |
Jul 02, 2013 | 68.68 | 72.85 | 68.34 | 72.59 | 0 | +4.05(+5.91%) |